Skip to main content
Corcel Plc (AIM:CRCL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.345
0.00 (0.00%)
At close: Dec 5, 2025

Corcel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.350.360.330.350.35-9,953,119
Dec 4, 20250.360.370.330.350.35-4.17%14,412,300
Dec 3, 20250.360.370.350.360.362.86%24,761,550
Dec 2, 20250.360.370.350.350.35-7,865,029
Dec 1, 20250.350.350.350.350.35-2.78%3,411,659
Nov 28, 20250.360.370.350.360.36-40,434,140
Nov 27, 20250.360.360.350.360.36-772,373
Nov 26, 20250.350.370.350.360.362.86%8,149,250
Nov 25, 20250.350.350.330.350.351.45%15,705,080
Nov 24, 20250.350.350.330.350.35-3,382,219
Nov 21, 20250.350.350.340.350.35-45,880,520
Nov 20, 20250.350.350.340.350.35-3,234,924
Nov 19, 20250.350.340.340.350.35-1,623,293
Nov 18, 20250.350.350.340.350.35-53,870,530
Nov 17, 20250.350.350.340.350.35-1,882,551
Nov 14, 20250.350.350.340.350.35-39,621,760
Nov 13, 20250.350.350.340.350.351.47%3,981,893
Nov 12, 20250.350.360.340.340.34-2.86%50,271,420
Nov 11, 20250.350.360.340.350.35-3,255,703
Nov 10, 20250.350.360.340.350.35-1,934,792
Nov 7, 20250.360.370.340.350.35-2.78%11,292,610
Nov 6, 20250.360.370.350.360.364.35%8,267,350
Nov 5, 20250.350.360.340.350.35-50,903,560
Nov 4, 20250.350.360.330.350.35-1,168,821
Nov 3, 20250.350.360.330.350.35-522,144
Oct 31, 20250.340.350.330.350.351.47%3,073,444
Oct 30, 20250.350.360.330.340.34-2.86%6,452,537
Oct 29, 20250.330.360.320.350.356.06%11,108,970
Oct 28, 20250.330.330.320.330.33-6,133,049
Oct 27, 20250.330.340.320.330.33-2,902,656
Oct 24, 20250.330.340.320.330.33-7,942,188
Oct 23, 20250.340.350.320.330.33-1.49%71,243,140
Oct 22, 20250.350.350.330.340.34-4.29%15,049,980
Oct 21, 20250.350.360.340.350.35-2,905,040
Oct 20, 20250.350.360.340.350.351.45%4,891,146
Oct 17, 20250.380.380.320.350.35-8.00%128,083,600
Oct 16, 20250.420.420.370.380.38-9.64%41,790,250
Oct 15, 20250.420.420.410.420.42-254,503,300
Oct 14, 20250.420.420.410.420.42-3,104,969
Oct 13, 20250.420.420.410.420.42-38,705,660
Oct 10, 20250.420.420.410.420.42-1.19%15,331,700
Oct 9, 20250.410.420.400.420.422.44%10,623,710
Oct 8, 20250.410.420.400.410.41-770,499
Oct 7, 20250.390.420.390.410.415.13%20,686,840
Oct 6, 20250.390.400.380.390.39-12,898,650
Oct 3, 20250.380.400.370.390.394.00%11,815,210
Oct 2, 20250.380.390.370.380.38-3.85%19,539,720
Oct 1, 20250.410.410.370.390.39-3.70%12,963,780
Sep 30, 20250.440.440.400.410.41-6.90%9,319,402
Sep 29, 20250.440.470.420.440.44-2.25%16,640,590
Sep 26, 20250.410.450.400.450.455.95%96,800,870
Sep 25, 20250.390.420.380.420.4210.53%17,771,400
Sep 24, 20250.360.400.350.380.385.56%32,596,230
Sep 23, 20250.370.370.350.360.36-1.37%6,576,580
Sep 22, 20250.370.360.360.370.37-2,011,293
Sep 19, 20250.380.380.360.370.37-1.35%16,473,880
Sep 18, 20250.380.380.370.370.37-1.33%1,417,876
Sep 17, 20250.380.380.370.380.38-14,977,830
Sep 16, 20250.390.400.370.380.38-1.32%68,088,760
Sep 15, 20250.390.390.370.380.38-1.30%5,470,692
Sep 12, 20250.390.400.380.390.39-370,679
Sep 11, 20250.390.400.380.390.39-1.28%4,357,609
Sep 10, 20250.400.410.380.390.39-1.27%10,213,860
Sep 9, 20250.400.410.390.400.40-2,729,352
Sep 8, 20250.410.420.390.400.40-2.47%4,451,216
Sep 5, 20250.410.420.390.410.41-1.22%4,575,666
Sep 4, 20250.410.420.390.410.411.23%2,379,586
Sep 3, 20250.410.420.390.410.41-1.22%233,439,900
Sep 2, 20250.440.450.400.410.41-6.82%90,528,930
Sep 1, 20250.440.450.430.440.442.33%6,819,707
Aug 29, 20250.440.450.430.430.43-2.27%12,268,830
Aug 28, 20250.380.450.350.440.4415.79%69,166,140
Aug 27, 20250.370.390.350.380.382.70%26,509,790
Aug 26, 20250.360.380.350.370.372.78%5,550,337
Aug 22, 20250.360.370.350.360.36-3,854,386
Aug 21, 20250.370.380.350.360.36-2.70%7,236,769
Aug 20, 20250.370.390.360.370.37-5,312,679
Aug 19, 20250.380.380.350.370.37-1.33%4,673,882
Aug 18, 20250.380.380.370.380.38-2,383,881
Aug 15, 20250.380.390.370.380.38-1.32%8,370,764
Aug 14, 20250.400.410.370.380.38-3.80%22,724,300
Aug 13, 20250.400.410.380.400.40-5,883,785
Aug 12, 20250.380.410.380.400.403.95%26,357,200
Aug 11, 20250.380.390.370.380.38-1,651,936
Aug 8, 20250.400.410.370.380.382.15%6,453,989
Aug 7, 20250.400.410.370.370.37-5.82%2,454,202
Aug 6, 20250.400.410.380.400.40-21,033,930
Aug 5, 20250.400.410.380.400.40-1,918,746
Aug 4, 20250.400.410.380.400.40-2,570,417
Aug 1, 20250.390.410.370.400.402.60%5,040,485
Jul 31, 20250.390.400.370.390.39-1.28%7,737,295
Jul 30, 20250.400.400.380.390.39-1.27%2,535,989
Jul 29, 20250.410.410.390.400.40-1.25%35,095,670
Jul 28, 20250.410.410.400.400.40-1.23%15,734,940
Jul 25, 20250.410.410.400.410.41-9,003,153
Jul 24, 20250.390.410.380.410.413.85%53,946,120
Jul 23, 20250.390.400.380.390.39-2,242,213
Jul 22, 20250.390.400.390.390.39-1.27%3,382,961
Jul 21, 20250.380.400.370.400.403.95%23,365,980
Jul 18, 20250.390.400.370.380.38-2.56%17,420,910